Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hewlett-Packard (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 16.88 17.10 16.80 16.88 19,587,946 +0.10(+0.60%)
Aug 30, 2012 16.87 16.99 16.77 16.78 15,821,385 -0.16(-0.94%)
Aug 29, 2012 16.86 17.09 16.82 16.94 23,517,740 -0.27(-1.57%)
Aug 27, 2012 17.65 17.73 17.16 17.21 27,240,404 -0.37(-2.10%)
Aug 24, 2012 17.65 17.74 17.50 17.58 22,116,814 -0.06(-0.31%)
Aug 23, 2012 18.05 18.22 17.56 17.64 72,777,304 -1.56(-8.15%)
Aug 22, 2012 19.50 19.63 19.10 19.20 37,529,100 -0.73(-3.66%)
Aug 21, 2012 20.22 20.26 19.76 19.93 21,028,730 -0.16(-0.80%)
Aug 20, 2012 19.55 20.13 19.39 20.09 17,911,466 +0.57(+2.92%)
Aug 17, 2012 19.52 19.53 19.26 19.52 14,626,882 +0.00(+0.00%)
Aug 16, 2012 19.43 19.60 19.22 19.52 17,835,340 +0.23(+1.19%)
Aug 15, 2012 19.29 19.40 19.18 19.29 10,988,112 -0.07(-0.36%)
Aug 14, 2012 19.76 19.86 19.27 19.36 18,077,740 -0.26(-1.33%)
Aug 13, 2012 19.69 20.07 19.48 19.62 13,863,818 -0.08(-0.41%)
Aug 11, 2012 19.30 19.73 19.28 19.70 18,171,496 +0.00(+0.00%)
Aug 10, 2012 19.30 19.73 19.28 19.70 18,171,496 +0.29(+1.49%)
Aug 09, 2012 19.40 19.56 19.06 19.41 20,192,572 +0.00(+0.00%)
Aug 08, 2012 19.48 19.75 19.24 19.41 44,990,232 +0.45(+2.37%)
Aug 07, 2012 18.56 19.05 18.51 18.96 19,670,008 +0.27(+1.44%)
Aug 06, 2012 18.29 18.82 18.23 18.69 15,317,968 +0.43(+2.35%)
Aug 03, 2012 17.83 18.33 17.72 18.26 18,989,144 +0.71(+4.05%)
Aug 02, 2012 17.61 18.18 17.41 17.55 31,160,512 -0.11(-0.62%)
Aug 01, 2012 18.31 18.45 17.61 17.66 28,821,236 -0.58(-3.18%)
Jul 31, 2012 18.14 18.43 18.00 18.24 16,097,345 -0.02(-0.11%)
Jul 30, 2012 18.45 18.64 18.18 18.26 12,501,976 -0.30(-1.64%)
Jul 27, 2012 18.16 18.69 17.97 18.57 18,511,792 +0.55(+3.08%)
Jul 26, 2012 18.05 18.20 17.80 18.01 16,665,370 +0.23(+1.29%)
Jul 25, 2012 18.07 18.19 17.73 17.78 17,233,384 -0.20(-1.14%)
Jul 24, 2012 18.24 18.30 17.81 17.98 20,774,716 -0.32(-1.72%)
Jul 23, 2012 18.38 18.45 18.00 18.30 17,409,332 -0.30(-1.64%)
Jul 20, 2012 18.97 19.04 18.57 18.61 14,814,173 -0.49(-2.57%)
Jul 19, 2012 19.27 19.37 19.02 19.09 15,259,307 -0.21(-1.06%)
Jul 18, 2012 18.83 19.50 18.80 19.30 28,310,564 +0.43(+2.28%)
Jul 17, 2012 18.96 19.00 18.50 18.87 20,657,064 +0.06(+0.32%)
Jul 16, 2012 18.87 19.10 18.76 18.81 14,873,979 -0.17(-0.90%)
Jul 14, 2012 19.19 19.20 18.77 18.98 30,565,288 +0.00(+0.00%)
Jul 13, 2012 19.19 19.20 18.77 18.98 30,565,044 -0.37(-1.91%)
Jul 12, 2012 19.30 19.49 19.04 19.35 23,514,228 -0.34(-1.73%)
Jul 11, 2012 19.10 19.83 19.05 19.69 24,565,020 +0.58(+3.04%)
Jul 10, 2012 19.38 19.60 19.02 19.11 16,796,984 -0.32(-1.65%)
Jul 09, 2012 19.53 19.58 19.25 19.43 12,421,373 -0.14(-0.72%)
Jul 06, 2012 19.95 20.14 19.45 19.57 16,535,131 -0.71(-3.50%)
Jul 05, 2012 20.27 20.43 20.13 20.28 10,525,861 -0.08(-0.39%)
Jul 03, 2012 19.92 20.37 19.88 20.36 7,340,675 +0.20(+0.99%)
Jul 02, 2012 20.11 20.24 19.87 20.16 14,849,233 +0.08(+0.40%)
Jun 30, 2012 19.85 20.15 19.76 20.08 15,349,747 -0.03(-0.15%)
Jun 29, 2012 19.85 20.15 19.76 20.11 18,823,570 +0.75(+3.87%)
Jun 28, 2012 19.33 19.40 19.12 19.36 15,941,176 -0.15(-0.77%)
Jun 27, 2012 19.36 19.60 19.33 19.51 11,517,756 +0.16(+0.80%)
Jun 26, 2012 19.55 19.69 19.24 19.36 21,252,802 -0.19(-0.97%)
Jun 25, 2012 20.18 20.27 19.47 19.55 22,606,876 -0.82(-4.05%)
Jun 22, 2012 20.38 20.72 20.28 20.37 16,099,180 +0.07(+0.37%)
Jun 21, 2012 21.08 21.15 20.22 20.30 19,641,254 -0.86(-4.09%)
Jun 20, 2012 20.85 21.22 20.65 21.16 17,341,032 +0.35(+1.68%)
Jun 19, 2012 21.17 21.21 20.75 20.81 21,715,030 -0.24(-1.14%)
Jun 18, 2012 21.50 21.61 20.97 21.05 21,343,494 -0.59(-2.73%)
Jun 15, 2012 21.73 21.99 21.57 21.64 17,449,780 +0.05(+0.23%)
Jun 14, 2012 21.48 21.74 21.39 21.59 10,875,090 +0.11(+0.51%)
Jun 13, 2012 21.51 21.71 21.34 21.48 11,556,872 -0.22(-1.01%)
Jun 12, 2012 21.47 21.80 21.39 21.70 11,203,800 +0.29(+1.35%)
Jun 11, 2012 22.36 22.43 21.38 21.41 14,398,600 -0.90(-4.03%)
Jun 08, 2012 22.12 22.35 21.94 22.31 11,429,187 +0.25(+1.13%)
Jun 07, 2012 22.50 22.75 22.01 22.06 14,333,402 -0.29(-1.30%)
Jun 06, 2012 21.70 22.36 21.69 22.35 14,727,078 +0.67(+3.09%)
Jun 05, 2012 21.10 21.75 21.06 21.68 20,185,598 +0.62(+2.94%)
Jun 04, 2012 21.29 21.43 20.87 21.06 18,198,790 -0.19(-0.89%)
Jun 02, 2012 21.87 22.00 21.20 21.25 31,341,108 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.